Aba Chemicals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.350	6.500	6.230	6.420	6.420	19,257,994
2025-04-25	6.450	6.470	6.330	6.340	6.340	17,106,772
2025-04-24	6.460	6.690	6.400	6.450	6.450	23,719,465
2025-04-23	6.660	6.690	6.420	6.440	6.440	25,687,100
2025-04-22	6.540	6.720	6.370	6.670	6.670	30,206,777
2025-04-21	6.150	6.570	6.080	6.480	6.480	32,389,500
2025-04-18	6.150	6.260	6.070	6.110	6.110	13,851,739
2025-04-17	6.200	6.280	6.120	6.170	6.170	16,173,000
2025-04-16	6.160	6.340	6.010	6.190	6.190	24,898,467
2025-04-15	6.160	6.350	6.120	6.220	6.220	27,074,900
2025-04-14	6.090	6.230	6.090	6.160	6.160	21,070,150
2025-04-11	5.940	6.210	5.900	6.030	6.030	24,218,400
2025-04-10	6.050	6.140	5.950	5.980	5.980	26,685,892
2025-04-09	5.700	5.930	5.310	5.870	5.870	34,846,942
2025-04-08	5.600	5.930	5.600	5.840	5.840	35,447,471
2025-04-07	6.120	6.290	5.300	5.410	5.410	41,307,587
2025-04-03	6.600	6.780	6.570	6.630	6.630	18,334,800
2025-04-02	6.780	6.820	6.620	6.660	6.660	21,007,039
2025-04-01	6.600	6.940	6.600	6.780	6.780	30,547,534
2025-03-31	6.880	6.880	6.560	6.580	6.580	30,857,776
2025-03-28	7.310	7.330	6.920	6.940	6.940	51,891,526
2025-03-27	7.270	7.720	7.250	7.470	7.470	59,305,169
2025-03-26	7.450	7.880	7.330	7.380	7.380	66,466,352
2025-03-25	7.250	8.100	7.080	7.630	7.630	81,020,432
2025-03-24	6.920	7.400	6.820	7.330	7.330	72,064,843
2025-03-21	6.780	7.080	6.760	6.930	6.930	33,827,519
2025-03-20	6.950	6.970	6.820	6.840	6.840	24,561,452
2025-03-19	6.880	7.090	6.780	7.020	7.020	37,216,949
2025-03-18	7.000	7.050	6.900	6.910	6.910	30,986,290
2025-03-17	6.880	7.130	6.810	7.080	7.080	48,153,166
2025-03-14	6.860	6.930	6.700	6.900	6.900	52,704,769
2025-03-13	6.480	7.550	6.480	7.010	7.010	84,158,969
2025-03-12	6.510	6.590	6.470	6.480	6.480	11,896,662
2025-03-11	6.490	6.550	6.410	6.510	6.510	10,229,200
2025-03-10	6.540	6.640	6.480	6.520	6.520	11,892,750
2025-03-07	6.630	6.650	6.450	6.480	6.480	16,046,616
2025-03-06	6.550	6.690	6.500	6.640	6.640	15,135,802
2025-03-05	6.690	6.720	6.470	6.540	6.540	13,238,267
2025-03-04	6.550	6.710	6.510	6.680	6.680	12,546,785
2025-03-03	6.520	6.690	6.510	6.560	6.560	14,830,367
2025-02-28	6.740	6.750	6.480	6.500	6.500	15,726,504
2025-02-27	6.810	6.850	6.650	6.750	6.750	14,212,551
2025-02-26	6.780	6.840	6.750	6.820	6.820	13,949,573
2025-02-25	6.780	6.860	6.700	6.780	6.780	12,721,380
2025-02-24	6.800	6.920	6.790	6.840	6.840	17,860,650
2025-02-21	6.820	6.920	6.720	6.790	6.790	15,398,744
2025-02-20	6.770	6.880	6.730	6.850	6.850	13,737,717
2025-02-19	6.670	6.790	6.640	6.780	6.780	13,519,900
2025-02-18	6.940	6.940	6.630	6.690	6.690	19,061,398
2025-02-17	6.980	7.070	6.900	6.940	6.940	18,639,300
2025-02-14	6.850	7.050	6.830	6.980	6.980	26,725,309
2025-02-13	6.940	6.950	6.830	6.850	6.850	16,568,871
2025-02-12	6.900	6.950	6.830	6.890	6.890	20,095,757
2025-02-11	6.980	6.990	6.720	6.900	6.900	29,667,200
2025-02-10	7.220	7.300	6.850	6.990	6.990	44,836,784
2025-02-07	6.570	6.830	6.490	6.760	6.760	26,543,417
2025-02-06	6.330	6.510	6.220	6.450	6.450	16,042,445
2025-02-05	6.210	6.380	6.200	6.290	6.290	13,213,257
2025-01-27	6.280	6.370	6.140	6.150	6.150	12,391,005
2025-01-24	6.250	6.310	6.190	6.210	6.210	13,614,605

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-16	0.0500 CNY
2023-06-12	0.0500 CNY
2021-06-01	0.0500 CNY
2020-09-28	0.0400 CNY
2020-07-14	0.0101 CNY
2019-09-20	0.0500 CNY
2019-06-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.